Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
77.41
-0.75 (-0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 77.70 | 78.08 | 77.23 | 77.41 | 77.41 | -0.96% | 2,375,389 |
| Feb 20, 2025 | 78.49 | 78.49 | 77.68 | 78.16 | 78.16 | -0.19% | 1,544,871 |
| Feb 19, 2025 | 78.71 | 79.16 | 78.24 | 78.31 | 78.31 | -1.25% | 1,892,137 |
| Feb 18, 2025 | 77.52 | 79.48 | 77.52 | 79.30 | 79.30 | 2.30% | 2,052,243 |
| Feb 14, 2025 | 78.66 | 78.97 | 77.40 | 77.52 | 77.52 | -0.97% | 1,443,202 |
| Feb 13, 2025 | 78.15 | 78.49 | 77.55 | 78.28 | 78.28 | 0.54% | 1,629,160 |
| Feb 12, 2025 | 76.83 | 78.30 | 76.57 | 77.86 | 77.86 | -0.74% | 1,803,450 |
| Feb 11, 2025 | 77.90 | 78.75 | 77.76 | 78.44 | 78.44 | 0.41% | 2,578,837 |
| Feb 10, 2025 | 77.32 | 78.14 | 76.95 | 78.12 | 78.12 | 1.22% | 1,512,898 |
| Feb 7, 2025 | 78.51 | 78.75 | 76.76 | 77.18 | 77.18 | -1.52% | 2,391,143 |
| Feb 6, 2025 | 78.47 | 78.55 | 77.60 | 78.37 | 78.37 | 0.37% | 1,821,152 |
| Feb 5, 2025 | 77.00 | 78.27 | 77.00 | 78.08 | 78.08 | 1.24% | 2,381,342 |
| Feb 4, 2025 | 76.15 | 78.14 | 76.14 | 77.12 | 77.12 | 3.17% | 3,578,851 |
| Feb 3, 2025 | 74.29 | 77.53 | 72.10 | 74.75 | 74.75 | -6.09% | 10,857,294 |
| Jan 31, 2025 | 79.81 | 81.53 | 78.43 | 79.60 | 79.60 | -0.28% | 5,795,800 |
| Jan 30, 2025 | 81.15 | 82.53 | 78.41 | 79.82 | 79.82 | 1.24% | 7,519,416 |
| Jan 29, 2025 | 79.35 | 79.55 | 78.17 | 78.84 | 78.84 | -0.45% | 6,056,225 |
| Jan 28, 2025 | 80.64 | 80.84 | 78.88 | 79.20 | 79.20 | -1.86% | 3,869,866 |
| Jan 27, 2025 | 79.74 | 81.16 | 79.42 | 80.70 | 80.70 | 1.14% | 2,679,734 |
| Jan 24, 2025 | 79.79 | 80.11 | 79.47 | 79.79 | 79.79 | -0.30% | 2,169,384 |
| Jan 23, 2025 | 78.99 | 80.28 | 78.70 | 80.03 | 80.03 | 2.05% | 3,295,610 |
| Jan 22, 2025 | 77.61 | 78.78 | 77.35 | 78.42 | 78.42 | 0.95% | 3,071,538 |
| Jan 21, 2025 | 75.50 | 77.96 | 75.43 | 77.68 | 77.68 | 3.82% | 3,920,651 |
| Jan 17, 2025 | 74.55 | 75.29 | 74.35 | 74.82 | 74.82 | 0.35% | 3,156,533 |
| Jan 16, 2025 | 74.15 | 74.69 | 73.59 | 74.56 | 74.56 | 0.36% | 3,340,373 |
| Jan 15, 2025 | 75.40 | 75.85 | 74.20 | 74.29 | 74.29 | 0.13% | 1,502,522 |
| Jan 14, 2025 | 74.37 | 74.75 | 73.79 | 74.19 | 74.19 | 0.58% | 1,538,445 |
| Jan 13, 2025 | 74.59 | 74.87 | 73.53 | 73.76 | 73.76 | -1.25% | 2,878,217 |
| Jan 10, 2025 | 75.31 | 75.71 | 74.58 | 74.69 | 74.69 | -1.98% | 1,670,139 |
| Jan 8, 2025 | 77.77 | 78.03 | 75.81 | 76.20 | 76.20 | -1.21% | 2,792,803 |
| Jan 7, 2025 | 76.75 | 77.45 | 76.37 | 77.13 | 77.13 | 1.03% | 3,893,930 |
| Jan 6, 2025 | 75.48 | 76.58 | 75.27 | 76.34 | 76.34 | 3.29% | 3,816,358 |
| Jan 3, 2025 | 73.72 | 74.13 | 73.45 | 73.91 | 73.91 | 0.31% | 1,270,120 |
| Jan 2, 2025 | 72.75 | 74.14 | 72.58 | 73.68 | 73.68 | 1.81% | 2,079,034 |
| Dec 31, 2024 | 72.00 | 72.62 | 71.79 | 72.37 | 72.37 | 0.57% | 1,525,353 |
| Dec 30, 2024 | 71.83 | 72.36 | 71.20 | 71.96 | 71.96 | -0.83% | 1,245,973 |
| Dec 27, 2024 | 72.72 | 73.42 | 72.35 | 72.56 | 72.56 | -0.79% | 1,352,851 |
| Dec 26, 2024 | 73.11 | 73.50 | 72.81 | 73.14 | 73.01 | -0.33% | 897,949 |
| Dec 24, 2024 | 73.06 | 73.44 | 72.64 | 73.38 | 73.25 | 0.31% | 767,286 |
| Dec 23, 2024 | 71.97 | 73.22 | 71.86 | 73.15 | 73.02 | 1.23% | 1,535,524 |
| Dec 20, 2024 | 70.93 | 72.82 | 70.89 | 72.26 | 72.13 | 1.63% | 3,687,904 |
| Dec 19, 2024 | 73.29 | 73.68 | 71.02 | 71.10 | 70.97 | -2.62% | 3,340,120 |
| Dec 18, 2024 | 73.50 | 74.35 | 72.91 | 73.01 | 72.88 | -0.69% | 3,376,973 |
| Dec 17, 2024 | 74.04 | 74.33 | 73.28 | 73.52 | 73.39 | -0.84% | 4,294,470 |
| Dec 16, 2024 | 73.92 | 74.72 | 73.92 | 74.14 | 74.01 | -0.31% | 3,527,117 |
| Dec 13, 2024 | 74.49 | 75.17 | 74.29 | 74.37 | 74.24 | -0.39% | 2,985,968 |
| Dec 12, 2024 | 75.74 | 75.99 | 74.07 | 74.66 | 74.53 | -1.89% | 3,233,710 |
| Dec 11, 2024 | 75.75 | 76.66 | 75.50 | 76.10 | 75.96 | 0.65% | 2,977,030 |
| Dec 10, 2024 | 75.30 | 75.94 | 75.19 | 75.61 | 75.47 | 0.04% | 1,963,051 |
| Dec 9, 2024 | 75.34 | 76.64 | 75.14 | 75.58 | 75.44 | 0.36% | 3,046,994 |
| Dec 6, 2024 | 76.11 | 76.43 | 75.16 | 75.31 | 75.17 | -1.38% | 2,604,628 |
| Dec 5, 2024 | 76.61 | 76.81 | 76.05 | 76.36 | 76.22 | 0.01% | 2,570,572 |
| Dec 4, 2024 | 75.50 | 76.89 | 75.50 | 76.35 | 76.21 | 1.01% | 3,915,831 |
| Dec 3, 2024 | 76.31 | 76.49 | 74.77 | 75.59 | 75.45 | -0.94% | 2,283,162 |
| Dec 2, 2024 | 76.61 | 76.93 | 75.93 | 76.31 | 76.17 | -0.37% | 2,859,179 |
| Nov 29, 2024 | 75.46 | 76.96 | 75.31 | 76.59 | 76.45 | 1.65% | 1,928,729 |
| Nov 27, 2024 | 74.40 | 75.66 | 74.35 | 75.35 | 75.21 | 1.29% | 2,797,178 |
| Nov 26, 2024 | 75.67 | 75.80 | 73.70 | 74.39 | 74.26 | -3.46% | 5,979,994 |
| Nov 25, 2024 | 78.00 | 78.46 | 77.00 | 77.06 | 76.92 | 0.48% | 4,414,242 |
| Nov 22, 2024 | 75.28 | 77.16 | 75.23 | 76.69 | 76.55 | 1.99% | 6,784,521 |
| Nov 21, 2024 | 73.70 | 75.59 | 73.38 | 75.19 | 75.05 | 2.26% | 3,300,081 |
| Nov 20, 2024 | 73.94 | 74.03 | 73.01 | 73.53 | 73.40 | -0.34% | 2,663,488 |
| Nov 19, 2024 | 73.46 | 74.15 | 72.69 | 73.78 | 73.65 | -0.23% | 3,142,594 |
| Nov 18, 2024 | 74.13 | 74.49 | 73.68 | 73.95 | 73.82 | -0.05% | 7,873,084 |
| Nov 15, 2024 | 75.35 | 75.69 | 73.88 | 73.99 | 73.86 | -2.48% | 4,003,825 |
| Nov 14, 2024 | 76.44 | 76.73 | 75.79 | 75.87 | 75.73 | -0.17% | 2,370,550 |
| Nov 13, 2024 | 76.69 | 77.10 | 75.70 | 76.00 | 75.86 | -1.16% | 8,224,268 |
| Nov 12, 2024 | 77.35 | 77.76 | 76.84 | 76.89 | 76.75 | -0.66% | 2,113,071 |
| Nov 11, 2024 | 78.11 | 78.50 | 77.29 | 77.40 | 77.26 | -0.24% | 2,379,847 |
| Nov 8, 2024 | 78.90 | 78.90 | 77.19 | 77.59 | 77.45 | -1.55% | 2,910,673 |
| Nov 7, 2024 | 79.23 | 79.83 | 78.61 | 78.81 | 78.67 | 0.41% | 2,935,895 |
| Nov 6, 2024 | 78.20 | 79.24 | 75.23 | 78.49 | 78.35 | -1.06% | 6,560,029 |
| Nov 5, 2024 | 77.88 | 79.35 | 77.88 | 79.33 | 79.19 | 1.56% | 1,935,345 |
| Nov 4, 2024 | 77.03 | 78.37 | 77.02 | 78.11 | 77.97 | 1.36% | 2,495,316 |
| Nov 1, 2024 | 77.71 | 77.91 | 76.60 | 77.06 | 76.92 | -0.13% | 2,733,452 |
| Oct 31, 2024 | 78.05 | 78.05 | 77.05 | 77.16 | 77.02 | -1.30% | 1,591,061 |
| Oct 30, 2024 | 77.89 | 78.40 | 77.68 | 78.18 | 78.04 | 0.24% | 2,085,331 |
| Oct 29, 2024 | 77.78 | 78.55 | 77.71 | 77.99 | 77.85 | 0.12% | 2,210,488 |
| Oct 28, 2024 | 77.09 | 78.08 | 77.02 | 77.90 | 77.76 | 1.02% | 2,388,540 |
| Oct 25, 2024 | 78.72 | 78.99 | 77.06 | 77.11 | 76.97 | -1.78% | 1,775,301 |
| Oct 24, 2024 | 78.00 | 79.51 | 77.20 | 78.51 | 78.37 | -0.41% | 3,616,076 |
| Oct 23, 2024 | 79.55 | 80.25 | 78.50 | 78.83 | 78.69 | -1.03% | 2,613,588 |
| Oct 22, 2024 | 78.70 | 79.70 | 78.59 | 79.65 | 79.51 | 1.14% | 2,079,091 |
| Oct 21, 2024 | 79.90 | 80.36 | 78.62 | 78.75 | 78.61 | -1.66% | 1,733,493 |
| Oct 18, 2024 | 81.26 | 81.47 | 79.58 | 80.08 | 79.94 | -1.36% | 2,097,316 |
| Oct 17, 2024 | 81.51 | 82.08 | 80.87 | 81.18 | 81.03 | -0.98% | 1,854,946 |
| Oct 16, 2024 | 81.79 | 82.26 | 81.60 | 81.98 | 81.83 | 0.72% | 2,110,262 |
| Oct 15, 2024 | 81.97 | 82.10 | 80.93 | 81.39 | 81.24 | -0.61% | 1,595,666 |
| Oct 14, 2024 | 81.67 | 81.94 | 81.20 | 81.89 | 81.74 | -0.21% | 1,137,393 |
| Oct 11, 2024 | 81.06 | 82.14 | 81.06 | 82.06 | 81.91 | 1.06% | 1,862,488 |
| Oct 10, 2024 | 80.42 | 81.39 | 80.00 | 81.20 | 81.05 | 0.93% | 2,119,721 |
| Oct 9, 2024 | 80.32 | 80.98 | 79.89 | 80.45 | 80.30 | -0.20% | 2,564,862 |
| Oct 8, 2024 | 81.05 | 81.23 | 80.21 | 80.61 | 80.46 | -0.70% | 2,479,203 |
| Oct 7, 2024 | 81.95 | 82.25 | 80.98 | 81.18 | 81.03 | -1.50% | 2,478,263 |
| Oct 4, 2024 | 82.04 | 82.44 | 81.67 | 82.42 | 82.27 | 0.66% | 2,953,730 |
| Oct 3, 2024 | 83.43 | 83.43 | 81.75 | 81.88 | 81.73 | -1.89% | 1,798,306 |
| Oct 2, 2024 | 84.22 | 84.70 | 83.33 | 83.46 | 83.31 | -0.86% | 1,700,488 |
| Oct 1, 2024 | 85.77 | 85.77 | 84.03 | 84.18 | 84.03 | -1.59% | 2,249,535 |
| Sep 30, 2024 | 85.19 | 85.71 | 84.76 | 85.54 | 85.39 | 0.12% | 2,093,305 |
| Sep 27, 2024 | 85.54 | 86.56 | 85.43 | 85.44 | 85.29 | -0.29% | 1,662,199 |